Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 98.61 | 98.80 | 96.92 | 97.81 | 837,144 | -0.61(-0.62%) |
Nov 29, 2016 | 97.34 | 99.55 | 97.25 | 98.42 | 493,784 | +0.71(+0.72%) |
Nov 28, 2016 | 98.70 | 99.65 | 97.53 | 97.72 | 771,978 | -1.79(-1.80%) |
Nov 25, 2016 | 98.99 | 100.35 | 98.14 | 99.51 | 262,150 | +0.47(+0.48%) |
Nov 23, 2016 | 99.03 | 99.03 | 99.03 | 0 | +0.75(+0.77%) | |
Nov 22, 2016 | 95.50 | 99.13 | 95.46 | 98.28 | 1,016,521 | +2.78(+2.91%) |
Nov 21, 2016 | 94.14 | 95.60 | 93.18 | 95.50 | 777,378 | +1.84(+1.96%) |
Nov 18, 2016 | 93.43 | 95.60 | 92.68 | 93.67 | 1,102,182 | +0.24(+0.25%) |
Nov 17, 2016 | 89.95 | 93.71 | 88.39 | 93.43 | 2,162,849 | +10.93(+13.24%) |
Nov 16, 2016 | 82.88 | 84.20 | 82.22 | 82.51 | 854,976 | -0.38(-0.45%) |
Nov 15, 2016 | 81.52 | 83.12 | 80.34 | 82.88 | 661,171 | +1.51(+1.85%) |
Nov 14, 2016 | 80.39 | 84.20 | 79.96 | 81.38 | 1,522,953 | +3.58(+4.60%) |
Nov 11, 2016 | 74.69 | 78.27 | 73.32 | 77.80 | 662,846 | +2.78(+3.70%) |
Nov 10, 2016 | 72.52 | 75.72 | 72.52 | 75.02 | 898,977 | +3.16(+4.39%) |
Nov 09, 2016 | 68.57 | 72.00 | 66.78 | 71.86 | 532,429 | +2.07(+2.97%) |
Nov 08, 2016 | 69.08 | 70.17 | 68.52 | 69.79 | 266,450 | +0.75(+1.09%) |
Nov 07, 2016 | 69.55 | 70.54 | 68.61 | 69.04 | 429,484 | +0.28(+0.41%) |
Nov 04, 2016 | 68.75 | 69.37 | 67.77 | 68.75 | 482,089 | +0.42(+0.62%) |
Nov 03, 2016 | 69.74 | 69.93 | 68.19 | 68.33 | 375,283 | -1.08(-1.56%) |
Nov 02, 2016 | 69.41 | 70.64 | 69.13 | 69.41 | 413,920 | +0.05(+0.07%) |
Nov 01, 2016 | 71.44 | 71.96 | 69.27 | 69.37 | 521,435 | -2.17(-3.03%) |
Oct 31, 2016 | 69.37 | 71.67 | 68.90 | 71.53 | 598,750 | +1.98(+2.84%) |
Oct 28, 2016 | 71.25 | 71.72 | 68.54 | 69.55 | 610,508 | -1.98(-2.76%) |
Oct 27, 2016 | 69.98 | 72.38 | 69.98 | 71.53 | 579,860 | +1.41(+2.01%) |
Oct 26, 2016 | 72.62 | 72.76 | 69.93 | 70.12 | 508,657 | -2.54(-3.50%) |
Oct 25, 2016 | 70.73 | 72.71 | 70.73 | 72.66 | 455,094 | +1.37(+1.92%) |
Oct 24, 2016 | 70.45 | 71.63 | 70.45 | 71.30 | 429,221 | +1.37(+1.95%) |
Oct 21, 2016 | 69.70 | 70.03 | 68.57 | 69.93 | 431,698 | +0.00(+0.00%) |
Oct 20, 2016 | 69.79 | 70.17 | 68.85 | 69.93 | 309,029 | -0.28(-0.40%) |
Oct 19, 2016 | 69.74 | 70.40 | 68.19 | 70.21 | 461,446 | +1.93(+2.83%) |
Oct 18, 2016 | 69.37 | 71.16 | 68.19 | 68.28 | 412,719 | -0.75(-1.09%) |
Oct 17, 2016 | 70.36 | 70.69 | 68.47 | 69.04 | 608,367 | -1.13(-1.61%) |
Oct 14, 2016 | 71.20 | 71.63 | 70.07 | 70.17 | 485,788 | -0.66(-0.93%) |
Oct 13, 2016 | 72.52 | 72.52 | 69.88 | 70.83 | 512,898 | -1.84(-2.53%) |
Oct 12, 2016 | 71.06 | 73.04 | 70.74 | 72.66 | 235,341 | +1.37(+1.92%) |
Oct 11, 2016 | 73.42 | 73.89 | 70.92 | 71.30 | 485,789 | -1.98(-2.70%) |
Oct 10, 2016 | 73.93 | 74.55 | 72.76 | 73.28 | 230,883 | -0.55(-0.74%) |
Oct 07, 2016 | 72.40 | 74.09 | 72.40 | 73.82 | 414,031 | +1.36(+1.87%) |
Oct 06, 2016 | 72.07 | 72.49 | 71.52 | 72.47 | 425,951 | +0.34(+0.47%) |
Oct 05, 2016 | 72.19 | 72.61 | 72.06 | 72.13 | 478,564 | -0.04(-0.05%) |
Oct 04, 2016 | 73.64 | 73.92 | 71.97 | 72.16 | 604,064 | -1.65(-2.23%) |
Oct 03, 2016 | 75.47 | 75.47 | 73.42 | 73.81 | 488,807 | -1.41(-1.88%) |
Sep 30, 2016 | 74.77 | 75.61 | 74.63 | 75.22 | 298,839 | +0.51(+0.68%) |
Sep 29, 2016 | 75.34 | 75.84 | 74.69 | 74.72 | 318,703 | -0.41(-0.55%) |
Sep 28, 2016 | 75.09 | 75.51 | 74.32 | 75.13 | 435,295 | +0.39(+0.52%) |
Sep 27, 2016 | 74.97 | 75.93 | 74.46 | 74.74 | 386,597 | +0.24(+0.32%) |
Sep 26, 2016 | 74.51 | 75.60 | 74.44 | 74.51 | 285,960 | -0.38(-0.50%) |
Sep 23, 2016 | 75.15 | 75.83 | 74.73 | 74.89 | 260,378 | -0.16(-0.21%) |
Sep 22, 2016 | 75.70 | 76.07 | 74.16 | 75.05 | 400,581 | -0.44(-0.59%) |
Sep 21, 2016 | 75.64 | 76.43 | 74.31 | 75.49 | 687,424 | -2.49(-3.19%) |
Sep 20, 2016 | 78.76 | 78.76 | 77.46 | 77.97 | 246,052 | -0.80(-1.02%) |
Sep 19, 2016 | 78.93 | 79.69 | 78.20 | 78.78 | 259,764 | +0.85(+1.09%) |
Sep 16, 2016 | 78.58 | 78.61 | 77.81 | 77.93 | 589,838 | -0.68(-0.86%) |
Sep 15, 2016 | 75.77 | 78.67 | 75.77 | 78.61 | 557,916 | +2.45(+3.22%) |
Sep 14, 2016 | 75.02 | 77.08 | 75.02 | 76.16 | 411,390 | +0.86(+1.14%) |
Sep 13, 2016 | 75.63 | 76.07 | 74.99 | 75.30 | 222,237 | -0.86(-1.13%) |
Sep 12, 2016 | 74.91 | 76.19 | 74.91 | 76.16 | 321,007 | +1.26(+1.68%) |
Sep 09, 2016 | 75.75 | 76.71 | 74.89 | 74.91 | 397,523 | -1.58(-2.06%) |
Sep 08, 2016 | 77.90 | 78.14 | 76.33 | 76.48 | 372,619 | -1.52(-1.95%) |
Sep 07, 2016 | 77.89 | 78.23 | 76.47 | 78.01 | 411,494 | -0.06(-0.07%) |
Sep 06, 2016 | 78.28 | 78.73 | 77.29 | 78.06 | 403,868 | +0.08(+0.11%) |
Sep 02, 2016 | 77.89 | 77.98 | 77.98 | 77.98 | 369,775 | +0.08(+0.11%) |